Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
5.70 | 13.07% | 2,500 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-21) |
2.50 | 5.34% | 81,700 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-25) |
0.55 | 1.13% | 2,472,900 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-09-30) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-05) |
-3.79 | -7.13% | 3,799,100 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-16) |
8.54 | 20.96% | 4,666,080 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/11/2011 |
26.54
|
5,200 | 26.77 | 27.01 | 26.54 | 0 | 1,230 | -0.1 |
11/11/2011 |
26.77
|
2,340 | 26.77 | 27.01 | 26.77 | 0 | 0 | 0 |
10/11/2011 |
26.77
|
3,690 | 26.77 | 26.77 | 26.54 | 1,050 | 750 | 0.0 |
09/11/2011 |
26.77
|
2,300 | 26.77 | 27.01 | 26.77 | 0 | 800 | -0.0 |
08/11/2011 |
26.77
|
8,540 | 26.77 | 26.77 | 26.54 | 0 | 5,000 | -0.3 |
07/11/2011 |
26.77
|
5,040 | 27.47 | 27.47 | 26.77 | 1,000 | 3,000 | -0.1 |
04/11/2011 |
27.47
|
3,500 | 27.01 | 27.47 | 27.47 | 0 | 0 | 0 |
03/11/2011 |
27.01
|
4,900 | 26.30 | 27.24 | 27.01 | 100 | 0 | 0.0 |
02/11/2011 |
26.30
|
28,760 | 27.24 | 27.24 | 26.30 | 0 | 6,060 | -0.3 |
01/11/2011 |
27.24
|
2,400 | 27.71 | 27.71 | 27.24 | 0 | 0 | 0 |
31/10/2011 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
28/10/2011 |
27.71
|
2,350 | 27.47 | 27.71 | 27.01 | 0 | 0 | 0 |
27/10/2011 |
27.47
|
27,750 | 27.47 | 27.47 | 27.01 | 0 | 25,000 | -1.4 |
26/10/2011 |
27.47
|
2,500 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
25/10/2011 |
27.47
|
11,500 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
24/10/2011 |
27.47
|
12,650 | 27.47 | 27.47 | 27.24 | 0 | 0 | 0 |
21/10/2011 |
27.47
|
10,550 | 27.47 | 27.71 | 26.77 | 0 | 20 | -0.0 |
20/10/2011 |
27.47
|
9,500 | 27.24 | 27.47 | 27.24 | 0 | 0 | 0 |
19/10/2011 |
27.24
|
3,500 | 27.01 | 27.24 | 27.01 | 0 | 0 | 0 |
18/10/2011 |
27.01
|
8,360 | 27.47 | 27.47 | 26.77 | 0 | 0 | 0 |
17/10/2011 |
27.47
|
4,020 | 27.47 | 27.47 | 27.24 | 0 | 0 | 0 |
14/10/2011 |
27.47
|
10,400 | 27.71 | 27.71 | 27.24 | 0 | 0 | 0 |
13/10/2011 |
27.71
|
6,500 | 27.47 | 27.71 | 27.47 | 0 | 0 | 0 |
12/10/2011 |
27.47
|
5,500 | 27.71 | 27.71 | 27.47 | 0 | 0 | 0 |
11/10/2011 |
27.71
|
5,500 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
10/10/2011 |
27.71
|
5,000 | 27.47 | 27.71 | 27.71 | 0 | 0 | 0 |
07/10/2011 |
27.47
|
9,000 | 27.47 | 27.47 | 27.24 | 0 | 0 | 0 |
06/10/2011 |
27.47
|
10,410 | 27.24 | 27.47 | 27.24 | 0 | 0 | 0 |
05/10/2011 |
27.24
|
6,500 | 27.24 | 27.47 | 27.24 | 0 | 0 | 0 |
04/10/2011 |
27.24
|
500 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 |
03/10/2011 |
27.24
|
400 | 27.01 | 27.24 | 27.24 | 0 | 0 | 0 |
30/09/2011 |
27.01
|
3,600 | 27.01 | 27.24 | 27.01 | 100 | 0 | 0.0 |
29/09/2011 |
27.01
|
1,000 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
28/09/2011 |
27.01
|
560 | 27.24 | 27.24 | 27.01 | 0 | 0 | 0 |
27/09/2011 |
27.24
|
2,220 | 27.24 | 27.47 | 27.24 | 0 | 0 | 0 |
26/09/2011 |
27.24
|
510 | 27.01 | 27.24 | 27.24 | 0 | 0 | 0 |
23/09/2011 |
27.01
|
1,700 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
22/09/2011 |
27.01
|
6,000 | 27.24 | 27.24 | 27.01 | 0 | 0 | 0 |
21/09/2011 |
27.24
|
3,340 | 27.24 | 27.24 | 26.77 | 0 | 0 | 0 |
20/09/2011 |
27.24
|
490 | 27.01 | 27.24 | 27.24 | 0 | 0 | 0 |
19/09/2011 |
27.01
|
2,090 | 27.01 | 27.24 | 27.01 | 0 | 0 | 0 |
16/09/2011 |
27.01
|
3,610 | 27.24 | 27.24 | 27.01 | 0 | 0 | 0 |
15/09/2011 |
27.24
|
1,330 | 27.47 | 27.47 | 27.24 | 0 | 0 | 0 |
14/09/2011 |
27.47
|
4,030 | 27.24 | 27.47 | 27.24 | 0 | 0 | 0 |
13/09/2011 |
27.24
|
1,800 | 27.47 | 27.71 | 27.24 | 0 | 0 | 0 |
12/09/2011 |
27.47
|
500 | 27.24 | 27.47 | 27.47 | 0 | 0 | 0 |
09/09/2011 |
27.24
|
2,500 | 27.71 | 27.71 | 27.24 | 0 | 0 | 0 |
08/09/2011 |
27.71
|
4,200 | 27.47 | 27.71 | 27.01 | 0 | 0 | 0 |
07/09/2011 |
27.47
|
3,000 | 27.24 | 27.47 | 27.24 | 0 | 0 | 0 |
06/09/2011 |
27.24
|
2,300 | 27.24 | 27.24 | 27.01 | 0 | 0 | 0 |
05/09/2011 |
27.24
|
5,220 | 27.71 | 27.94 | 27.24 | 0 | 0 | 0 |
01/09/2011 |
27.71
|
2,350 | 27.94 | 27.94 | 27.24 | 0 | 0 | 0 |
31/08/2011 |
27.94
|
3,100 | 27.94 | 27.94 | 27.24 | 0 | 0 | 0 |
30/08/2011 |
27.94
|
9,500 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |
29/08/2011 |
27.94
|
1,300 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |
26/08/2011 |
27.94
|
6,300 | 27.94 | 27.94 | 27.47 | 0 | 0 | 0 |
25/08/2011 |
27.94
|
1,000 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |
24/08/2011 |
27.94
|
1,000 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |
23/08/2011 |
27.94
|
7,900 | 27.94 | 27.94 | 27.24 | 0 | 0 | 0 |
22/08/2011 |
27.94
|
19,100 | 27.71 | 27.94 | 27.24 | 0 | 0 | 0 |
19/08/2011 |
27.71
|
10,500 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
18/08/2011 |
27.71
|
5,400 | 27.94 | 28.18 | 27.24 | 0 | 0 | 0 |
17/08/2011 |
27.94
|
2,500 | 27.71 | 27.94 | 27.71 | 0 | 0 | 0 |
16/08/2011 |
27.71
|
3,500 | 27.94 | 27.94 | 27.71 | 0 | 0 | 0 |
15/08/2011 |
27.94
|
1,000 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |
12/08/2011 |
27.94
|
2,900 | 27.94 | 27.94 | 27.47 | 0 | 0 | 0 |
11/08/2011 |
27.94
|
339,610 | 28.18 | 28.18 | 27.47 | 0 | 0 | 0 |
10/08/2011 |
28.18
|
33,900 | 27.94 | 28.41 | 27.94 | 0 | 500 | -0.0 |
09/08/2011 |
27.94
|
32,510 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |
08/08/2011 |
27.94
|
22,310 | 27.94 | 28.18 | 27.47 | 0 | 2,140 | -0.1 |
05/08/2011 |
27.94
|
39,990 | 27.94 | 28.18 | 27.94 | 0 | 0 | 0 |
04/08/2011 |
27.94
|
311,000 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |
03/08/2011 |
27.94
|
85,300 | 27.94 | 27.94 | 27.71 | 0 | 0 | 0 |
02/08/2011 |
27.94
|
26,000 | 27.94 | 28.18 | 27.71 | 0 | 0 | 0 |
01/08/2011 |
27.94
|
28,210 | 27.94 | 28.18 | 27.71 | 0 | 0 | 0 |
29/07/2011 |
27.94
|
173,030 | 27.94 | 28.18 | 27.94 | 0 | 0 | 0 |
28/07/2011 |
27.94
|
52,570 | 27.71 | 27.94 | 27.71 | 570 | 0 | 0.0 |
27/07/2011 |
27.71
|
5,450 | 27.71 | 27.94 | 27.71 | 0 | 0 | 0 |
26/07/2011 |
27.71
|
68,550 | 27.71 | 27.94 | 27.71 | 50 | 0 | 0.0 |
25/07/2011 |
27.71
|
62,200 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
22/07/2011 |
27.71
|
95,000 | 27.47 | 27.71 | 27.47 | 0 | 10,000 | -0.6 |
21/07/2011 |
27.47
|
185,990 | 28.18 | 28.18 | 27.47 | 0 | 10,000 | -0.6 |
20/07/2011 |
28.18
|
85,010 | 28.18 | 28.18 | 27.71 | 0 | 0 | 0 |
19/07/2011 |
28.18
|
6,590 | 28.18 | 28.18 | 27.71 | 0 | 250 | -0.0 |
18/07/2011 |
28.18
|
13,800 | 28.18 | 28.18 | 27.71 | 0 | 2,000 | -0.1 |
15/07/2011 |
28.18
|
174,200 | 27.94 | 28.41 | 27.94 | 0 | 0 | 0 |
14/07/2011 |
27.94
|
164,800 | 27.94 | 28.18 | 27.71 | 0 | 0 | 0 |
13/07/2011 |
27.94
|
154,500 | 28.18 | 28.18 | 27.24 | 0 | 0 | 0 |
12/07/2011 |
28.18
|
133,500 | 28.18 | 28.18 | 27.47 | 0 | 0 | 0 |
11/07/2011 |
28.18
|
202,100 | 27.94 | 28.18 | 27.71 | 0 | 0 | 0 |
08/07/2011 |
27.94
|
42,280 | 26.77 | 27.94 | 27.24 | 0 | 0 | 0 |
07/07/2011 |
26.77
|
35,050 | 28.18 | 28.18 | 26.77 | 0 | 0 | 0 |
06/07/2011 |
28.18
|
34,150 | 27.94 | 28.18 | 27.94 | 0 | 0 | 0 |
05/07/2011 |
27.94
|
7,700 | 27.94 | 28.18 | 27.24 | 0 | 0 | 0 |
04/07/2011 |
27.94
|
8,500 | 27.94 | 27.94 | 27.71 | 0 | 0 | 0 |
01/07/2011 |
27.94
|
27,000 | 27.94 | 27.94 | 27.24 | 0 | 0 | 0 |
30/06/2011 |
27.94
|
30,700 | 27.71 | 27.94 | 27.01 | 0 | 0 | 0 |
29/06/2011 |
27.71
|
154,100 | 27.47 | 27.71 | 27.24 | 0 | 0 | 0 |
28/06/2011 |
27.47
|
22,600 | 27.24 | 27.47 | 27.24 | 0 | 0 | 0 |
27/06/2011 |
27.24
|
33,000 | 26.77 | 27.47 | 26.77 | 0 | 0 | 0 |